Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,565.00
+35.00 (2.29%)
Sep 4, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,530.00 | 1,565.00 | 1,490.00 | 1,565.00 | 1,565.00 | 2.29% | 15,742 |
| Sep 3, 2026 | 1,485.58 | 1,530.00 | 1,485.00 | 1,530.00 | 1,530.00 | 4.08% | 26,050 |
| Sep 2, 2026 | 1,460.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.73% | 10,405 |
| Sep 1, 2026 | 1,480.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,445.00 | -2.69% | 20,126 |
| Aug 28, 2026 | 1,440.40 | 1,485.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1.02% | 65,403 |
| Aug 27, 2026 | 1,440.00 | 1,490.00 | 1,439.00 | 1,470.00 | 1,470.00 | 2.08% | 55,604 |
| Aug 26, 2026 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 2.49% | 13,070 |
| Aug 25, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 2,148 |
| Aug 24, 2026 | 1,427.40 | 1,430.00 | 1,405.00 | 1,430.00 | 1,430.00 | - | 91 |
| Aug 21, 2026 | 1,408.80 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.42% | 2,041 |
| Aug 20, 2026 | 1,430.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.40% | 1,470 |
| Aug 19, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | - | 11,357 |
| Aug 18, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.06% | 875 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.71% | 31,160 |
| Aug 14, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 1,935 |
| Aug 13, 2026 | 1,405.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 3,637 |
| Aug 12, 2026 | 1,429.95 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 6,570 |
| Aug 11, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 728 |
| Aug 10, 2026 | 1,406.82 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.35% | 843 |
| Aug 7, 2026 | 1,405.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.74% | 22,453 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 2.49% | 2,214 |
| Aug 5, 2026 | 1,450.00 | 1,450.00 | 1,403.03 | 1,405.00 | 1,405.00 | 0.36% | 7,730 |
| Aug 4, 2026 | 1,450.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 73,243 |
| Aug 3, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.40% | 13,250 |
| Jul 31, 2026 | 1,365.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,425.00 | 0.35% | 48,399 |
| Jul 30, 2026 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,420.00 | - | 27,737 |
| Jul 29, 2026 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1.43% | 292,758 |
| Jul 28, 2026 | 1,385.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,400.00 | -2.10% | 7,314 |
| Jul 27, 2026 | 1,375.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,430.00 | 2.88% | 65,301 |
| Jul 24, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.42% | 26,709 |
| Jul 23, 2026 | 1,370.00 | 1,413.50 | 1,370.00 | 1,410.00 | 1,410.00 | 0.71% | 15,906 |
| Jul 22, 2026 | 1,350.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 0.72% | 54,738 |
| Jul 21, 2026 | 1,340.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.72% | 1,796 |
| Jul 20, 2026 | 1,400.00 | 1,400.00 | 1,361.33 | 1,380.00 | 1,380.00 | -0.72% | 70,036 |
| Jul 17, 2026 | 1,390.00 | 1,399.96 | 1,384.40 | 1,390.00 | 1,390.00 | 0.72% | 20,609 |
| Jul 16, 2026 | 1,344.75 | 1,380.00 | 1,315.00 | 1,380.00 | 1,380.00 | 2.99% | 59,165 |
| Jul 15, 2026 | 1,323.31 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 2.29% | 35,160 |
| Jul 14, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 8,590 |
| Jul 13, 2026 | 1,320.00 | 1,360.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.76% | 63,151 |
| Jul 10, 2026 | 1,335.00 | 1,372.50 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 9,670 |
| Jul 9, 2026 | 1,370.00 | 1,420.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.38% | 88,514 |
| Jul 8, 2026 | 1,290.00 | 1,370.00 | 1,285.00 | 1,325.00 | 1,325.00 | -0.38% | 114,573 |
| Jul 7, 2026 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2.31% | 13,454 |
| Jul 6, 2026 | 1,330.00 | 1,330.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 11,656 |
| Jul 3, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 11,960 |
| Jul 2, 2026 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.58% | 44,566 |
| Jul 1, 2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.20% | 28,338 |
| Jun 30, 2026 | 1,250.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 75,049 |
| Jun 29, 2026 | 1,255.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 21,274 |
| Jun 26, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.19% | 3,374 |